Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 35.16 37.20 34.64 37.19 5,054,510 +2.47(+7.11%)
Jun 30, 2022 34.88 35.84 34.02 34.72 4,909,933 -0.62(-1.75%)
Jun 29, 2022 35.01 35.80 34.36 35.34 4,406,108 +0.10(+0.28%)
Jun 28, 2022 37.89 38.70 35.24 35.24 5,708,368 -2.90(-7.60%)
Jun 27, 2022 40.00 40.40 37.08 38.14 8,546,475 -0.02(-0.05%)
Jun 24, 2022 37.18 38.36 36.15 38.16 7,266,799 +1.51(+4.12%)
Jun 23, 2022 33.00 36.68 33.00 36.65 7,285,095 +4.03(+12.35%)
Jun 22, 2022 31.20 33.43 31.10 32.62 6,152,515 +0.77(+2.42%)
Jun 21, 2022 31.14 33.14 30.61 31.85 7,325,875 +3.15(+10.98%)
Jun 17, 2022 28.60 29.38 28.23 28.70 5,356,673 +0.27(+0.95%)
Jun 16, 2022 28.84 29.02 27.80 28.43 5,437,275 -0.81(-2.77%)
Jun 15, 2022 27.19 30.01 27.13 29.24 4,947,257 +2.19(+8.10%)
Jun 14, 2022 26.83 27.98 26.47 27.05 4,108,371 -0.02(-0.07%)
Jun 13, 2022 28.00 28.58 26.68 27.07 5,917,822 -1.65(-5.75%)
Jun 10, 2022 28.83 30.09 28.41 28.72 6,468,063 -1.03(-3.46%)
Jun 09, 2022 30.48 31.72 29.49 29.75 11,453,544 +0.76(+2.62%)
Jun 08, 2022 28.62 29.54 28.54 28.99 4,253,730 +0.37(+1.29%)
Jun 07, 2022 27.77 28.99 27.22 28.62 4,981,597 +0.86(+3.10%)
Jun 06, 2022 29.63 30.11 27.31 27.76 6,913,477 -1.04(-3.61%)
Jun 03, 2022 28.47 29.79 27.92 28.80 12,199,705 -0.38(-1.30%)
Jun 02, 2022 27.09 29.47 25.80 29.18 48,982,768 +5.69(+24.22%)
Jun 01, 2022 24.89 25.51 22.96 23.49 15,932,681 -1.31(-5.28%)
May 31, 2022 27.76 27.92 24.76 24.80 8,455,613 -2.31(-8.52%)
May 27, 2022 25.32 27.16 25.32 27.11 4,443,745 +1.57(+6.15%)
May 26, 2022 24.10 26.13 24.06 25.54 3,683,564 +1.35(+5.58%)
May 25, 2022 22.66 25.03 22.65 24.19 5,590,447 +0.88(+3.78%)
May 24, 2022 24.23 24.25 22.22 23.31 5,248,192 -1.59(-6.39%)
May 23, 2022 24.28 25.06 23.86 24.90 3,309,437 +0.43(+1.76%)
May 20, 2022 25.57 25.68 23.56 24.47 4,046,715 -0.50(-2.00%)
May 19, 2022 24.19 25.71 23.50 24.97 3,475,609 +0.68(+2.80%)
May 18, 2022 26.86 27.08 24.09 24.29 4,749,931 -3.36(-12.15%)
May 17, 2022 27.24 27.94 25.89 27.65 4,134,387 +1.08(+4.06%)
May 16, 2022 27.87 28.55 26.44 26.57 3,019,007 -1.40(-5.01%)
May 13, 2022 27.25 28.52 26.86 27.97 4,128,697 +1.97(+7.58%)
May 12, 2022 23.23 27.85 22.68 26.00 7,989,130 +2.33(+9.84%)
May 11, 2022 26.65 27.48 23.35 23.67 6,047,771 -3.27(-12.14%)
May 10, 2022 26.68 27.85 25.45 26.94 5,795,181 +0.61(+2.32%)
May 09, 2022 26.66 27.90 26.08 26.33 5,291,727 -1.07(-3.91%)
May 06, 2022 28.89 29.18 26.34 27.40 5,263,213 -1.58(-5.45%)
May 05, 2022 31.20 31.21 28.60 28.98 5,756,217 -3.53(-10.86%)
May 04, 2022 29.69 32.67 28.84 32.51 4,853,025 +2.21(+7.29%)
May 03, 2022 30.03 31.01 29.58 30.30 3,741,497 -0.07(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.